Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.210 | 6.330 | 6.100 | 6.290 | 261,936 | +0.13(+2.11%) |
Aug 30, 2022 | 6.300 | 6.460 | 6.150 | 6.160 | 279,477 | -0.12(-1.91%) |
Aug 29, 2022 | 6.480 | 6.480 | 6.210 | 6.280 | 154,108 | -0.26(-3.98%) |
Aug 26, 2022 | 6.910 | 6.910 | 6.480 | 6.540 | 227,625 | -0.37(-5.35%) |
Aug 25, 2022 | 7.100 | 7.220 | 6.770 | 6.910 | 186,110 | -0.12(-1.71%) |
Aug 24, 2022 | 7.270 | 7.305 | 6.920 | 7.030 | 263,934 | -0.09(-1.26%) |
Aug 23, 2022 | 6.820 | 7.150 | 6.755 | 7.120 | 342,175 | +0.33(+4.86%) |
Aug 22, 2022 | 6.520 | 6.940 | 6.510 | 6.790 | 240,700 | +0.11(+1.65%) |
Aug 19, 2022 | 6.880 | 6.880 | 6.570 | 6.680 | 216,966 | -0.30(-4.30%) |
Aug 18, 2022 | 7.140 | 7.140 | 6.590 | 6.980 | 522,541 | -0.23(-3.19%) |
Aug 17, 2022 | 7.810 | 7.880 | 7.200 | 7.210 | 299,790 | -0.79(-9.88%) |
Aug 16, 2022 | 7.920 | 8.120 | 7.740 | 8.000 | 234,951 | +0.12(+1.52%) |
Aug 15, 2022 | 8.120 | 8.230 | 7.660 | 7.880 | 373,971 | -0.32(-3.90%) |
Aug 12, 2022 | 8.150 | 8.370 | 8.080 | 8.200 | 511,246 | -0.05(-0.61%) |
Aug 11, 2022 | 7.900 | 8.450 | 7.690 | 8.250 | 1,126,015 | +0.39(+4.96%) |
Aug 10, 2022 | 6.500 | 7.860 | 5.850 | 7.860 | 1,052,342 | +1.16(+17.31%) |
Aug 09, 2022 | 7.400 | 7.590 | 6.655 | 6.700 | 1,607,973 | -0.70(-9.46%) |
Aug 08, 2022 | 7.310 | 7.450 | 7.190 | 7.400 | 434,252 | +0.15(+2.07%) |
Aug 05, 2022 | 7.030 | 7.275 | 6.950 | 7.250 | 392,347 | +0.12(+1.68%) |
Aug 04, 2022 | 7.200 | 7.350 | 7.000 | 7.130 | 326,571 | -0.05(-0.70%) |
Aug 03, 2022 | 6.820 | 7.260 | 6.660 | 7.180 | 1,177,221 | +0.42(+6.21%) |
Aug 02, 2022 | 6.180 | 6.800 | 6.180 | 6.760 | 377,081 | +0.54(+8.68%) |
Aug 01, 2022 | 5.870 | 6.250 | 5.800 | 6.220 | 260,794 | +0.26(+4.36%) |
Jul 29, 2022 | 5.870 | 6.140 | 5.560 | 5.960 | 210,805 | +0.05(+0.85%) |
Jul 28, 2022 | 5.830 | 6.190 | 5.660 | 5.910 | 180,156 | +0.05(+0.85%) |
Jul 27, 2022 | 5.860 | 5.895 | 5.630 | 5.860 | 226,300 | +0.19(+3.35%) |
Jul 26, 2022 | 5.730 | 6.000 | 5.567 | 5.670 | 299,928 | -0.09(-1.56%) |
Jul 25, 2022 | 5.980 | 5.995 | 5.660 | 5.760 | 236,427 | -0.23(-3.84%) |
Jul 22, 2022 | 6.500 | 6.540 | 5.900 | 5.990 | 271,868 | -0.52(-7.99%) |
Jul 21, 2022 | 6.110 | 6.660 | 6.110 | 6.510 | 761,908 | +0.41(+6.72%) |
Jul 20, 2022 | 6.310 | 6.510 | 6.080 | 6.100 | 672,611 | -0.18(-2.87%) |
Jul 19, 2022 | 6.320 | 6.340 | 6.190 | 6.280 | 471,191 | +0.09(+1.45%) |
Jul 18, 2022 | 6.120 | 6.310 | 6.000 | 6.190 | 1,388,907 | +0.20(+3.34%) |
Jul 15, 2022 | 5.720 | 6.000 | 5.540 | 5.990 | 1,066,533 | +0.43(+7.73%) |
Jul 14, 2022 | 5.390 | 5.570 | 5.335 | 5.560 | 390,118 | +0.12(+2.21%) |
Jul 13, 2022 | 5.580 | 5.720 | 5.340 | 5.440 | 785,139 | -0.29(-5.06%) |
Jul 12, 2022 | 5.880 | 5.940 | 5.680 | 5.730 | 511,255 | -0.12(-2.05%) |
Jul 11, 2022 | 6.030 | 6.030 | 5.730 | 5.850 | 451,122 | -0.18(-2.99%) |
Jul 08, 2022 | 6.170 | 6.305 | 6.005 | 6.030 | 991,228 | -0.18(-2.90%) |
Jul 07, 2022 | 5.890 | 6.285 | 5.458 | 6.210 | 2,859,398 | +0.36(+6.15%) |
Jul 06, 2022 | 5.590 | 5.900 | 5.540 | 5.850 | 983,489 | +0.29(+5.22%) |
Jul 05, 2022 | 5.340 | 5.710 | 5.231 | 5.560 | 938,311 | +0.07(+1.28%) |
Jul 01, 2022 | 5.610 | 5.690 | 5.410 | 5.490 | 845,716 | -0.07(-1.26%) |
Jun 30, 2022 | 5.500 | 5.640 | 5.320 | 5.560 | 805,859 | -0.01(-0.18%) |
Jun 29, 2022 | 5.890 | 5.960 | 5.540 | 5.570 | 596,434 | -0.33(-5.59%) |
Jun 28, 2022 | 6.030 | 6.225 | 5.860 | 5.900 | 825,098 | -0.07(-1.17%) |
Jun 27, 2022 | 6.330 | 6.450 | 5.810 | 5.970 | 401,588 | -0.31(-4.94%) |
Jun 24, 2022 | 6.330 | 6.377 | 6.040 | 6.280 | 1,879,260 | -0.02(-0.32%) |
Jun 23, 2022 | 5.800 | 6.350 | 5.790 | 6.300 | 617,989 | +0.56(+9.76%) |
Jun 22, 2022 | 5.510 | 5.875 | 5.510 | 5.740 | 385,081 | +0.14(+2.50%) |
Jun 21, 2022 | 5.370 | 5.740 | 5.235 | 5.600 | 395,259 | +0.37(+7.07%) |
Jun 17, 2022 | 5.440 | 5.490 | 5.130 | 5.230 | 878,744 | -0.15(-2.79%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.340 | 5.380 | 901,984 | -0.39(-6.76%) |
Jun 15, 2022 | 5.960 | 6.080 | 5.500 | 5.770 | 1,361,929 | -0.24(-3.99%) |
Jun 14, 2022 | 6.050 | 6.190 | 5.835 | 6.010 | 597,313 | +0.02(+0.33%) |
Jun 13, 2022 | 5.310 | 6.220 | 4.770 | 5.990 | 2,630,146 | -0.86(-12.55%) |
Jun 10, 2022 | 6.980 | 6.990 | 6.780 | 6.850 | 541,142 | -0.30(-4.20%) |
Jun 09, 2022 | 7.380 | 7.418 | 7.060 | 7.150 | 489,879 | -0.29(-3.90%) |
Jun 08, 2022 | 7.420 | 7.600 | 7.250 | 7.440 | 421,373 | -0.06(-0.80%) |
Jun 07, 2022 | 7.340 | 7.640 | 7.240 | 7.500 | 473,464 | +0.04(+0.54%) |
Jun 06, 2022 | 7.610 | 7.725 | 7.380 | 7.460 | 1,100,787 | -0.03(-0.40%) |
Jun 03, 2022 | 7.440 | 7.530 | 7.192 | 7.490 | 669,160 | -0.01(-0.13%) |
Jun 02, 2022 | 6.880 | 7.510 | 6.745 | 7.500 | 745,550 | +0.65(+9.49%) |